Dark

DWT
Citigroup Global Markets Holdings Inc
stock NYSE

Inactive

Apr 2, 2020

14.75USD+0.068%(+0.01)7,126,044

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-04-02	14.7300	14.7700	14.7200	14.7500	+0.068%	7,126,044	0.000%
2020-04-01	14.7500	14.8000	14.7400	14.7400	+0.409%	4,698,922	+0.068%
2020-03-31	14.4200	14.8800	14.3000	14.6800	-0.136%	3,505,900	+0.477%
2020-03-30	14.9200	15.3000	14.5000	14.7000	+5.376%	5,000,200	+0.340%
2020-03-27	14.2600	14.5000	13.5000	13.9500	+12.591%	4,235,696	+5.735%
2020-03-26	12.2100	13.2799	11.7501	12.3900	+10.823%	3,419,265	+19.048%
2020-03-25	12.5700	13.4799	10.7000	11.1800	-5.892%	3,097,566	+31.932%
2020-03-24	11.7800	13.9000	11.7800	11.8800	-11.673%	3,704,580	+24.158%
2020-03-23	14.0000	15.8800	13.2500	13.4500	+12.930%	7,153,246	+9.665%
2020-03-20	11.2800	14.4898	11.0000	11.9100	+17.340%	16,409,672	+23.846%
2020-03-19	25.5000	30.7600	8.9000	10.1500	-63.763%	17,629,066	+45.320%
2020-03-18	29.1600	39.5300	26.1700	28.0100	+26.742%	12,624,211	-47.340%
2020-03-17	18.7900	22.5400	17.5100	22.1000	+17.241%	11,741,721	-33.258%
2020-03-16	18.4000	19.1300	16.4200	18.8500	+48.192%	13,205,027	-21.751%
2020-03-13	13.0600	15.3900	11.5501	12.7200	-17.776%	12,320,554	+15.959%
2020-03-12	15.8600	15.8800	13.7615	15.4700	+19.000%	12,378,995	-4.654%
2020-03-11	12.6600	13.5400	12.2800	13.0000	+13.043%	13,200,447	+13.462%
2020-03-10	12.7700	14.4400	11.1000	11.5000	-33.140%	18,874,140	+28.261%
2020-03-09	15.9400	18.1500	14.3100	17.2000	+80.294%	27,805,351	-14.244%
2020-03-06	8.3700	9.9600	8.3130	9.5400	+27.031%	58,238,682	+54.612%
2020-03-05	7.0800	7.6500	6.9800	7.5100	+7.439%	19,676,699	+96.405%
2020-03-04	6.4500	7.1800	6.4100	6.9900	+1.304%	19,594,909	+111.016%
2020-03-03	6.6800	7.2700	6.2900	6.9000	+0.877%	23,282,074	+113.768%
2020-03-02	7.4300	7.7942	6.8400	6.8400	-14.286%	25,974,886	+115.643%
2020-02-28	8.1300	8.6599	7.9120	7.9800	+8.719%	24,858,852	+84.837%
2020-02-27	7.4500	7.6700	6.9250	7.3400	+12.404%	27,738,419	+100.954%
2020-02-26	6.2000	6.6800	5.8918	6.5300	+6.525%	29,248,088	+125.881%
2020-02-25	5.6000	6.1700	5.5750	6.1300	+8.496%	20,782,727	+140.620%
2020-02-24	5.7500	5.8700	5.5244	5.6500	+11.660%	26,608,471	+161.062%
2020-02-21	5.1500	5.2690	4.9900	5.0600	+3.265%	15,259,669	+191.502%
2020-02-20	4.8300	4.9399	4.7000	4.9000	-2.778%	15,309,180	+201.020%
2020-02-19	5.1000	5.2600	4.9600	5.0400	-6.494%	15,579,603	+192.659%
2020-02-18	5.6600	5.6600	5.3610	5.3900	+0.560%	12,565,056	+173.655%
2020-02-14	5.3500	5.5300	5.3100	5.3600	-3.074%	12,767,855	+175.187%
2020-02-13	5.5700	5.6700	5.4401	5.5300	-0.540%	11,470,016	+166.727%
2020-02-12	5.5400	5.7500	5.4900	5.5600	-8.852%	19,093,800	+165.288%
2020-02-11	5.8800	6.2088	5.8600	6.1000	-2.866%	13,172,794	+141.803%
2020-02-10	6.1500	6.3200	6.0200	6.2800	+5.193%	11,829,332	+134.873%
2020-02-07	5.9700	6.0595	5.7600	5.9700	+4.007%	12,235,271	+147.069%
2020-02-06	5.8800	6.0400	5.6824	5.7400	-0.347%	13,486,881	+156.969%
2020-02-05	5.7000	5.9700	5.4300	5.7600	-7.987%	20,072,020	+156.076%
2020-02-04	5.8500	6.3194	5.7991	6.2600	+1.789%	17,783,744	+135.623%
2020-02-03	5.7600	6.1800	5.6200	6.1500	+9.821%	18,440,572	+139.837%
2020-01-31	5.5500	5.8100	5.4100	5.6000	+6.667%	23,474,378	+163.393%
2020-01-30	5.4700	5.5800	5.2400	5.2500	+1.942%	27,214,146	+180.952%
2020-01-29	4.9900	5.2500	4.9900	5.1500	+2.183%	16,237,638	+186.408%
2020-01-28	5.1500	5.2200	4.9400	5.0400	-3.633%	11,951,565	+192.659%
2020-01-27	5.2400	5.3400	5.0500	5.2300	+8.282%	25,117,744	+182.027%
2020-01-24	4.7500	4.9600	4.7350	4.8300	+6.154%	23,762,774	+205.383%
2020-01-23	4.6000	4.7200	4.4900	4.5500	+5.814%	33,782,939	+224.176%
2020-01-22	4.1500	4.3200	4.1500	4.3000	+8.312%	29,171,216	+243.023%
2020-01-21	3.9700	3.9900	3.8600	3.9700	+2.584%	10,914,473	+271.537%
2020-01-17	3.8700	3.9600	3.8348	3.8700	-1.023%	7,575,055	+281.137%
2020-01-16	3.9900	4.0000	3.8411	3.9100	-2.978%	18,337,580	+277.238%
2020-01-15	4.0000	4.1500	3.9800	4.0300	+2.545%	12,845,825	+266.005%
2020-01-14	3.9400	3.9973	3.8850	3.9300	-1.995%	11,777,751	+275.318%
2020-01-13	3.9000	4.0400	3.8900	4.0100	+5.249%	15,240,693	+267.830%
2020-01-10	3.7700	3.8654	3.7400	3.8100	+2.419%	10,541,204	+287.139%
2020-01-09	3.7600	3.9000	3.6800	3.7200	+3.911%	25,915,258	+296.505%
2020-01-08	3.3000	3.7950	3.2900	3.5800	+9.816%	40,958,189	+312.011%
2020-01-07	3.2700	3.3350	3.2100	3.2600	+0.929%	16,073,131	+352.454%
2020-01-06	3.1200	3.2600	3.1100	3.2300	+0.937%	14,890,684	+356.656%
2020-01-03	3.1400	3.3400	3.1100	3.2000	-9.091%	27,463,179	+360.938%
2020-01-02	3.5200	3.6100	3.4900	3.5200	0.000%	8,029,836	+319.034%
2019-12-31	3.5900	3.6100	3.4000	3.5200	+2.029%	13,779,915	+319.034%
2019-12-30	3.3600	3.5355	3.3500	3.4500	+0.583%	12,578,038	+327.536%
2019-12-27	3.4300	3.5100	3.4000	3.4300	-0.580%	9,981,464	+330.029%
2019-12-26	3.5200	3.5200	3.4100	3.4500	-3.090%	11,497,270	+327.536%
2019-12-24	3.5900	3.5900	3.5300	3.5600	-1.111%	5,276,682	+314.326%
2019-12-23	3.6900	3.7100	3.6000	3.6000	-2.174%	8,332,719	+309.722%
2019-12-20	3.5800	3.7300	3.5800	3.6800	+3.081%	15,808,066	+300.815%
2019-12-19	3.5700	3.6100	3.4900	3.5700	-0.557%	9,816,938	+313.165%
2019-12-18	3.6500	3.6900	3.5500	3.5900	-0.278%	17,452,672	+310.864%
2019-12-17	3.6600	3.6700	3.5700	3.6000	-2.965%	16,417,816	+309.722%
2019-12-16	3.7300	3.7499	3.7000	3.7100	-2.368%	8,868,169	+297.574%
2019-12-13	3.8800	3.9100	3.6703	3.8000	-3.061%	31,180,386	+288.158%
2019-12-12	3.9900	3.9999	3.8300	3.9200	-2.244%	25,528,957	+276.276%
2019-12-11	3.9650	4.1400	3.9300	4.0100	+2.558%	21,477,916	+267.830%
2019-12-10	3.9800	4.0300	3.8700	3.9100	-1.511%	17,771,526	+277.238%
2019-12-09	4.0400	4.0400	3.9200	3.9700	0.000%	13,493,768	+271.537%
2019-12-06	4.1700	4.1800	3.8000	3.9700	-3.406%	37,152,221	+271.537%
2019-12-05	4.0000	4.1600	3.9600	4.1100	0.000%	31,228,419	+258.881%
2019-12-04	4.2600	4.2800	4.0500	4.1100	-10.846%	41,995,640	+258.881%
2019-12-03	4.7400	4.8300	4.4900	4.6100	-2.331%	18,516,540	+219.957%
2019-12-02	4.5800	4.8000	4.5600	4.7200	-2.075%	28,316,349	+212.500%
2019-11-29	4.4800	4.9000	4.4800	4.8200	+12.881%	38,197,758	+206.017%
2019-11-27	4.2500	4.4000	4.1800	4.2700	+1.425%	20,418,526	+245.433%
2019-11-26	4.2300	4.3400	4.1700	4.2100	-2.320%	19,441,244	+250.356%
2019-11-25	4.3900	4.4500	4.2600	4.3100	+0.233%	18,171,520	+242.227%
2019-11-22	4.2200	4.4100	4.2000	4.3000	+1.896%	27,255,469	+243.023%
2019-11-21	4.4000	4.4100	4.1700	4.2200	-7.048%	36,913,262	+249.526%
2019-11-20	4.8500	4.9100	4.4600	4.5400	-9.018%	31,331,829	+224.890%
2019-11-19	4.8200	5.0400	4.7900	4.9900	+8.009%	31,381,848	+195.591%
2019-11-18	4.5000	4.6800	4.4800	4.6200	+5.000%	23,868,156	+219.264%
2019-11-15	4.6400	4.6500	4.3600	4.4000	-4.555%	25,169,556	+235.227%
2019-11-14	4.4700	4.6750	4.4300	4.6100	+1.319%	23,205,435	+219.957%
2019-11-13	4.7200	4.7400	4.4800	4.5500	-2.151%	20,545,293	+224.176%
2019-11-12	4.5400	4.7150	4.4800	4.6500	+0.216%	18,477,396	+217.204%
2019-11-11	4.7400	4.7598	4.5300	4.6400	+2.655%	20,679,447	+217.888%
2019-11-08	4.8000	4.9100	4.5000	4.5200	-2.376%	28,003,613	+226.327%
2019-11-07	4.5200	4.6600	4.4000	4.6300	-2.114%	27,389,300	+218.575%
2019-11-06	4.5600	4.8400	4.4300	4.7300	+2.826%	34,557,432	+211.839%
2019-11-05	4.6100	4.6200	4.5100	4.6000	-2.748%	13,474,994	+220.652%
2019-11-04	4.6000	4.7800	4.5300	4.7300	-3.074%	21,337,716	+211.839%
2019-11-01	5.2400	5.2500	4.8100	4.8800	-10.786%	24,344,389	+202.254%
2019-10-31	5.3300	5.5700	5.3100	5.4700	+4.589%	17,147,491	+169.653%
2019-10-30	5.0900	5.3600	5.0900	5.2300	+2.953%	18,403,591	+182.027%
2019-10-29	5.2500	5.2800	4.9600	5.0800	+1.600%	21,652,376	+190.354%
2019-10-28	4.7600	5.0500	4.7100	5.0000	+5.042%	15,371,957	+195.000%
2019-10-25	4.9100	5.0500	4.7500	4.7600	-2.658%	20,805,599	+209.874%
2019-10-24	4.9300	4.9600	4.8100	4.8900	-2.395%	20,580,171	+201.636%
2019-10-23	5.5200	5.5400	4.9300	5.0100	-7.904%	28,172,350	+194.411%
2019-10-22	5.4700	5.5900	5.2950	5.4400	-3.717%	18,529,673	+171.140%
2019-10-21	5.8800	5.8900	5.6200	5.6500	+0.713%	11,476,195	+161.062%
2019-10-18	5.4600	5.7300	5.3800	5.6100	+1.447%	14,173,009	+162.923%
2019-10-17	5.8600	5.9600	5.5000	5.5300	-3.490%	26,117,087	+166.727%
2019-10-16	5.9400	5.9480	5.6100	5.7300	-2.716%	18,641,920	+157.417%
2019-10-15	5.7500	5.9500	5.6200	5.8900	+3.152%	14,597,747	+150.424%
2019-10-14	5.7300	5.9000	5.6400	5.7100	+6.729%	15,335,331	+158.319%
2019-10-11	5.6150	5.6200	5.2950	5.3500	-5.975%	22,327,276	+175.701%
2019-10-10	5.8300	5.9300	5.6700	5.6900	-6.106%	17,763,536	+159.227%
2019-10-09	5.7500	6.1500	5.6800	6.0600	-1.942%	25,194,308	+143.399%
2019-10-08	6.2500	6.3150	5.9900	6.1800	+3.691%	17,536,083	+138.673%
2019-10-07	5.8100	6.0600	5.5700	5.9600	-0.168%	14,495,350	+147.483%
2019-10-04	5.9300	6.2554	5.8000	5.9700	-3.084%	16,714,085	+147.069%
2019-10-03	6.3000	6.6200	6.0544	6.1600	+1.818%	24,117,176	+139.448%
2019-10-02	5.7400	6.2000	5.7400	6.0500	+5.217%	22,671,979	+143.802%
2019-10-01	5.4200	5.9100	5.3800	5.7500	+4.167%	22,745,529	+156.522%
2019-09-30	5.2900	5.6200	5.1700	5.5200	+8.023%	21,926,369	+167.210%
2019-09-27	5.2000	5.2400	4.8700	5.1100	+3.441%	23,535,646	+188.650%
2019-09-26	5.0500	5.2183	4.9000	4.9400	+0.407%	25,770,274	+198.583%
2019-09-25	5.0850	5.1500	4.8900	4.9200	+2.287%	26,947,901	+199.797%
2019-09-24	4.5600	4.8482	4.5300	4.8100	+7.606%	26,611,994	+206.653%
2019-09-23	4.5350	4.6500	4.4200	4.4700	0.000%	20,970,887	+229.978%
2019-09-20	4.4300	4.6000	4.3400	4.4700	-0.445%	21,052,204	+229.978%
2019-09-19	4.4300	4.5700	4.3700	4.4900	-2.179%	25,945,016	+228.508%
2019-09-18	4.5600	4.6800	4.4100	4.5900	+4.556%	44,566,772	+221.351%
2019-09-17	3.8400	4.4900	3.8300	4.3900	+12.276%	74,754,206	+235.991%
2019-09-16	4.7000	4.7600	3.5600	3.9100	-39.753%	106,110,701	+277.238%
2019-09-13	6.3900	6.5800	6.3400	6.4900	+0.776%	12,380,317	+127.273%
2019-09-12	6.6900	6.7450	6.3600	6.4400	+5.401%	27,622,924	+129.037%
2019-09-11	5.6500	6.2600	5.5700	6.1100	+7.193%	27,412,077	+141.408%
2019-09-10	5.5000	5.7900	5.3400	5.7000	+2.703%	30,273,216	+158.772%
2019-09-09	5.7900	5.8300	5.5100	5.5500	-7.500%	20,258,296	+165.766%
2019-09-06	6.4800	6.5700	5.8891	6.0000	-1.961%	29,220,885	+145.833%
2019-09-05	5.9600	6.1900	5.6500	6.1200	+0.328%	25,368,756	+141.013%
2019-09-04	6.4300	6.4700	5.9900	6.1000	-12.857%	37,977,708	+141.803%
2019-09-03	7.2400	7.4000	6.9300	7.0000	+5.900%	23,831,416	+110.714%
2019-08-30	6.1700	6.7600	6.1400	6.6100	+8.183%	19,686,682	+123.147%
2019-08-29	6.3200	6.3300	6.0250	6.1100	-3.780%	18,311,649	+141.408%
2019-08-28	6.1900	6.4900	6.0600	6.3500	-5.365%	22,297,843	+132.283%
2019-08-27	7.0400	7.2100	6.6600	6.7100	-6.285%	21,839,933	+119.821%
2019-08-26	6.6900	7.2500	6.6000	7.1600	+0.421%	17,481,366	+106.006%
2019-08-23	7.0900	7.3442	6.8100	7.1300	+8.030%	27,007,294	+106.872%
2019-08-22	6.3300	6.7700	6.2800	6.6000	+2.804%	13,805,322	+123.485%
2019-08-21	6.0600	6.5300	6.0000	6.4200	+0.469%	18,415,897	+129.751%
2019-08-20	6.4700	6.6600	6.2151	6.3900	+0.789%	17,868,961	+130.829%
2019-08-19	6.4800	6.6400	6.2800	6.3400	-7.038%	13,786,794	+132.650%
2019-08-16	6.8600	7.0400	6.7400	6.8200	-1.587%	11,965,537	+116.276%
2019-08-15	7.0000	7.1300	6.7800	6.9300	+2.972%	14,882,428	+112.843%
2019-08-14	6.7000	7.0700	6.5000	6.7300	+10.328%	25,100,625	+119.168%
2019-08-13	7.0600	7.1000	5.9900	6.1000	-12.857%	26,870,604	+141.803%
2019-08-12	6.9900	7.1990	6.8500	7.0000	-2.235%	13,324,435	+110.714%
2019-08-09	7.2600	7.3300	6.9300	7.1600	-9.367%	20,317,566	+106.006%
2019-08-08	8.1000	8.2700	7.7700	7.9000	-2.948%	12,813,956	+86.709%
2019-08-07	8.2500	8.9800	8.0300	8.1400	+6.965%	30,892,288	+81.204%
2019-08-06	7.1000	7.7200	7.0580	7.6100	+5.989%	15,380,580	+93.824%
2019-08-05	7.3000	7.3300	6.8923	7.1800	+2.571%	16,733,030	+105.432%
2019-08-02	6.8000	7.0800	6.7700	7.0000	-4.891%	14,886,599	+110.714%
2019-08-01	6.5600	7.7000	6.5500	7.3600	+16.456%	31,145,268	+100.408%
2019-07-31	6.1400	6.3700	6.0700	6.3200	+0.797%	11,333,726	+133.386%
2019-07-30	6.6600	6.7000	6.2296	6.2700	-6.138%	16,236,485	+135.247%
2019-07-29	6.7800	7.1200	6.6600	6.6800	-4.571%	14,206,340	+120.808%
2019-07-26	7.0000	7.1800	6.8800	7.0000	-1.269%	9,149,299	+110.714%
2019-07-25	6.8600	7.1100	6.7800	7.0900	-0.141%	14,787,884	+108.039%
2019-07-24	6.7200	7.2952	6.4700	7.1000	+5.655%	21,475,661	+107.746%
2019-07-23	6.9500	7.1100	6.7000	6.7200	-3.170%	9,750,330	+119.494%
2019-07-22	7.0700	7.1400	6.9000	6.9400	-0.573%	14,261,960	+112.536%
2019-07-19	7.1500	7.4100	6.9300	6.9800	-2.378%	17,224,943	+111.318%
2019-07-18	6.7900	7.5000	6.7600	7.1500	+4.380%	23,522,124	+106.294%
2019-07-17	6.2600	6.8663	6.2600	6.8500	+8.044%	31,024,587	+115.328%
2019-07-16	5.9200	6.6500	5.7600	6.3400	+5.667%	19,706,429	+132.650%
2019-07-15	5.6000	6.0100	5.5900	6.0000	+4.712%	11,732,948	+145.833%
2019-07-12	5.7300	5.8200	5.6200	5.7300	+1.058%	12,027,526	+157.417%
2019-07-11	5.6400	5.7600	5.5600	5.6700	-0.351%	13,547,984	+160.141%
2019-07-10	6.0300	6.0700	5.6500	5.6900	-12.462%	24,821,063	+159.227%
2019-07-09	6.6000	6.7100	6.4800	6.5000	-2.549%	10,242,297	+126.923%
2019-07-08	6.5900	6.7150	6.3400	6.6700	+0.603%	13,085,810	+121.139%
2019-07-05	6.8200	6.8600	6.5800	6.6300	-4.878%	10,931,915	+122.474%
2019-07-03	6.8700	7.2000	6.8100	6.9700	-1.693%	16,593,021	+111.621%
2019-07-02	6.3400	7.1800	6.3200	7.0900	+13.987%	20,411,882	+108.039%
2019-07-01	5.9700	6.4800	5.9500	6.2200	-5.758%	15,304,271	+137.138%
2019-06-28	6.1600	6.6800	6.1200	6.6000	+6.280%	14,407,681	+123.485%
2019-06-27	6.2100	6.2500	6.0600	6.2100	+0.161%	9,641,890	+137.520%
2019-06-26	6.2200	6.2800	5.9800	6.2000	-7.601%	14,507,964	+137.903%
2019-06-25	6.6400	6.8000	6.5200	6.7100	+0.299%	15,215,635	+119.821%
2019-06-24	6.7800	7.0800	6.6300	6.6900	-1.036%	13,923,914	+120.478%
2019-06-21	6.9200	6.9500	6.7300	6.7600	-2.312%	7,052,681	+118.195%
2019-06-20	7.3100	7.4500	6.8500	6.9200	-14.778%	17,972,659	+113.150%
2019-06-19	8.5600	8.6500	8.1100	8.1200	-1.932%	13,413,858	+81.650%
2019-06-18	8.9700	9.0200	8.1500	8.2800	-12.102%	13,559,463	+78.140%
2019-06-17	9.3300	9.5900	9.0900	9.4200	+3.630%	8,771,526	+56.582%
2019-06-14	9.1700	9.3100	8.8405	9.0900	-1.942%	7,754,811	+62.266%
2019-06-13	8.7200	9.4600	8.7000	9.2700	-6.834%	20,551,993	+59.115%
2019-06-12	9.3400	10.1200	9.2700	9.9500	+13.068%	19,553,749	+48.241%
2019-06-11	8.6100	8.9800	8.5300	8.8000	0.000%	8,864,849	+67.614%
2019-06-10	8.4900	8.9300	8.2400	8.8000	+3.651%	10,643,520	+67.614%
2019-06-07	9.1700	9.2000	8.3201	8.4900	-4.821%	19,083,380	+73.734%
2019-06-06	9.8100	10.0300	8.8600	8.9200	-8.136%	19,833,056	+65.359%
2019-06-05	9.1200	10.2800	9.1200	9.7100	+10.341%	25,196,124	+51.905%
2019-06-04	9.0000	9.2700	8.7100	8.8000	-4.139%	13,874,955	+67.614%
2019-06-03	8.4300	9.2600	8.3900	9.1800	+2.455%	19,416,396	+60.675%
2019-05-31	8.2200	9.0600	8.0500	8.9600	+17.585%	20,164,349	+64.621%
2019-05-30	6.7500	7.7000	6.7200	7.6200	+12.059%	20,559,077	+93.570%
2019-05-29	7.1600	7.4800	6.7500	6.8000	-0.147%	18,951,969	+116.912%
2019-05-28	6.6000	6.8923	6.5900	6.8100	-0.147%	10,061,536	+116.593%
2019-05-24	6.8400	7.3100	6.8100	6.8200	-3.536%	12,267,822	+116.276%
2019-05-23	6.7000	7.3300	6.6900	7.0700	+14.959%	21,460,975	+108.628%
2019-05-22	5.8200	6.2119	5.7500	6.1500	+8.466%	12,252,726	+139.837%
2019-05-21	5.6700	5.7450	5.5901	5.6700	+0.710%	4,384,403	+160.141%
2019-05-20	5.6400	5.7699	5.5400	5.6300	-1.401%	5,960,183	+161.989%
2019-05-17	5.6200	5.7700	5.4900	5.7100	+1.601%	7,606,155	+158.319%
2019-05-16	5.7000	5.7200	5.5000	5.6200	-3.767%	8,711,368	+162.456%
2019-05-15	6.1400	6.1469	5.8200	5.8400	-2.667%	10,011,499	+152.568%
2019-05-14	6.0500	6.0900	5.8900	6.0000	-4.459%	6,949,686	+145.833%
2019-05-13	5.6400	6.3300	5.5500	6.2800	+3.802%	12,195,857	+134.873%
2019-05-10	6.0800	6.1100	5.9203	6.0500	-0.165%	5,065,619	+143.802%
2019-05-09	6.0600	6.2500	6.0000	6.0600	+1.338%	6,655,545	+143.399%
2019-05-08	6.1500	6.1720	5.8400	5.9800	-3.236%	8,822,334	+146.656%
2019-05-07	6.1200	6.3365	6.0400	6.1800	+7.666%	12,048,380	+138.673%
2019-05-06	6.1100	6.1201	5.6900	5.7400	-4.493%	10,307,773	+156.969%
2019-05-03	5.9900	6.0400	5.8100	6.0100	-1.151%	9,048,619	+145.424%
2019-05-02	5.9400	6.2400	5.9199	6.0800	+9.550%	15,220,246	+142.599%
2019-05-01	5.5000	5.7600	5.4600	5.5500	+1.463%	12,619,931	+165.766%
2019-04-30	5.4100	5.6300	5.3900	5.4700	-1.441%	7,809,042	+169.653%
2019-04-29	5.6500	5.7800	5.5300	5.5500	-3.310%	6,265,126	+165.766%
2019-04-26	5.3900	5.8700	5.3800	5.7400	+9.962%	16,917,522	+156.969%
2019-04-25	5.0600	5.2500	5.0000	5.2200	+3.571%	4,538,907	+182.567%
2019-04-24	4.9100	5.0800	4.9000	5.0400	+2.439%	6,845,030	+192.659%
2019-04-23	5.0300	5.0300	4.8666	4.9200	-2.767%	7,449,568	+199.797%
2019-04-22	5.1400	5.1400	5.0000	5.0600	-7.664%	9,726,239	+191.502%
2019-04-18	5.5200	5.6000	5.4700	5.4800	-0.904%	4,228,768	+169.161%
2019-04-17	5.4200	5.5600	5.4000	5.5300	+2.030%	5,656,089	+166.727%
2019-04-16	5.6000	5.7300	5.4200	5.4200	-3.214%	6,766,643	+172.140%
2019-04-15	5.6000	5.7100	5.5400	5.6000	+1.449%	6,091,334	+163.393%
2019-04-12	5.4300	5.5400	5.3900	5.5200	-0.719%	6,548,792	+167.210%
2019-04-11	5.4900	5.6600	5.4200	5.5600	+3.346%	9,935,606	+165.288%
2019-04-10	5.4400	5.5000	5.3300	5.3800	-2.182%	9,872,205	+174.164%
2019-04-09	5.4700	5.6000	5.4400	5.5000	+1.476%	11,103,146	+168.182%
2019-04-08	5.6100	5.6300	5.4000	5.4200	-5.245%	13,106,182	+172.140%
2019-04-05	5.9600	5.9800	5.7100	5.7200	-5.611%	11,963,541	+157.867%
2019-04-04	5.9700	6.1200	5.8800	6.0600	+1.678%	10,848,872	+143.399%
2019-04-03	5.9300	6.0750	5.8600	5.9600	+0.846%	14,852,973	+147.483%
2019-04-02	6.1000	6.1500	5.8800	5.9100	-4.831%	12,219,311	+149.577%
2019-04-01	6.5200	6.5900	6.1900	6.2100	-7.313%	12,760,153	+137.520%
2019-03-29	6.6400	6.8500	6.6000	6.7000	-3.736%	10,274,475	+120.149%
2019-03-28	7.3000	7.3000	6.9600	6.9600	-0.143%	8,047,697	+111.925%
2019-03-27	6.7400	7.1600	6.6910	6.9700	+3.107%	10,772,790	+111.621%
2019-03-26	6.7400	6.8800	6.6300	6.7600	-5.455%	9,330,962	+118.195%
2019-03-25	7.2600	7.4250	7.0000	7.1500	-0.140%	8,399,608	+106.294%
2019-03-22	7.0400	7.3700	7.0400	7.1600	+4.678%	13,550,889	+106.006%
2019-03-21	6.7800	6.9100	6.6616	6.8400	+1.333%	7,150,817	+115.643%
2019-03-20	7.1200	7.1600	6.7000	6.7500	-5.063%	13,425,083	+118.519%
2019-03-19	6.9500	7.1807	6.8901	7.1100	+0.994%	6,973,437	+107.454%
2019-03-18	7.2000	7.2399	6.9600	7.0400	-3.030%	8,229,673	+109.517%
2019-03-15	7.4400	7.4800	7.1800	7.2600	+0.276%	6,124,122	+103.168%
2019-03-14	7.2400	7.3698	7.1400	7.2400	-0.413%	6,904,278	+103.729%
2019-03-13	7.5800	7.5800	7.2400	7.2700	-7.624%	12,026,436	+102.889%
2019-03-12	7.7600	7.9400	7.6100	7.8700	-0.380%	7,880,684	+87.421%
2019-03-11	7.9100	8.1100	7.8300	7.9000	-3.659%	6,852,100	+86.709%
2019-03-08	8.6499	8.8700	8.1750	8.2000	+2.244%	10,668,842	+79.878%
2019-03-07	7.9900	8.1400	7.9300	8.0200	-1.716%	6,423,569	+83.915%
2019-03-06	8.2500	8.5000	8.0900	8.1600	+1.746%	8,300,332	+80.760%
2019-03-05	7.8400	8.1277	7.7900	8.0200	-0.249%	6,458,039	+83.915%
2019-03-04	7.9600	8.3100	7.8200	8.0400	-3.713%	6,319,831	+83.458%
2019-03-01	7.8000	8.4471	7.6400	8.3500	+7.189%	9,537,310	+76.647%
2019-02-28	7.8500	7.9900	7.7000	7.7900	-1.267%	6,563,371	+89.345%
2019-02-27	8.0500	8.1900	7.7000	7.8900	-6.958%	12,367,457	+86.946%
2019-02-26	8.5300	8.6605	8.3400	8.4800	-1.510%	6,757,726	+73.939%
2019-02-25	8.2900	8.7300	8.2100	8.6100	+9.403%	10,159,543	+71.312%
2019-02-22	7.7500	7.8800	7.6500	7.8700	-1.625%	6,822,157	+87.421%
2019-02-21	7.9700	8.1000	7.8800	8.0000	+1.394%	7,188,907	+84.375%
2019-02-20	8.3300	8.3400	7.7200	7.8900	-3.898%	10,184,216	+86.946%
2019-02-19	8.5000	8.5500	8.1800	8.2100	-1.677%	7,487,265	+79.659%
2019-02-15	8.5800	8.6800	8.3200	8.3500	-6.600%	14,605,288	+76.647%
2019-02-14	9.4000	9.6400	8.9100	8.9400	-2.932%	11,257,181	+64.989%
2019-02-13	9.3400	9.3400	8.8800	9.2100	-4.954%	13,943,697	+60.152%
2019-02-12	9.2400	9.7601	9.1800	9.6900	-3.869%	7,766,817	+52.219%
2019-02-11	10.5300	10.7300	9.9600	10.0800	+1.613%	7,452,378	+46.329%
2019-02-08	9.8500	10.2100	9.7700	9.9200	-0.402%	6,373,580	+48.690%
2019-02-07	9.4800	10.3800	9.4000	9.9600	+7.443%	6,574,368	+48.092%
2019-02-06	9.6000	9.7800	9.1000	9.2700	-1.592%	7,644,512	+59.115%
2019-02-05	9.4300	9.5165	8.9600	9.4200	+5.605%	7,913,758	+56.582%
2019-02-04	9.1500	9.5797	8.8650	8.9200	+3.721%	8,207,879	+65.359%
2019-02-01	9.2200	9.2200	8.4600	8.6000	-7.626%	10,246,257	+71.512%
2019-01-31	8.9600	9.5200	8.6400	9.3100	+1.306%	12,043,579	+58.432%
2019-01-30	9.3500	9.4600	8.8600	9.1900	-6.129%	11,724,894	+60.501%
2019-01-29	9.9300	9.9300	9.3500	9.7900	-5.865%	8,346,523	+50.664%
2019-01-28	10.4600	10.8600	10.3700	10.4000	+7.772%	5,296,526	+41.827%
2019-01-25	9.7600	9.9200	9.5298	9.6500	-2.328%	4,924,127	+52.850%
2019-01-24	10.1900	10.2700	9.7300	9.8800	-3.327%	8,918,267	+49.291%
2019-01-23	9.8800	10.6300	9.8225	10.2200	+2.200%	5,984,226	+44.325%
2019-01-22	10.0600	10.4900	9.9100	10.0000	+5.374%	6,689,124	+47.500%
2019-01-18	10.0700	10.3000	9.4000	9.4900	-8.398%	9,605,671	+55.427%
2019-01-17	10.7500	11.0700	10.1450	10.3600	+0.680%	5,443,353	+42.375%
2019-01-16	10.5600	10.9300	10.2200	10.2900	-1.531%	6,020,101	+43.343%
2019-01-15	10.9100	10.9262	10.3200	10.4500	-8.574%	5,430,407	+41.148%
2019-01-14	11.1000	11.5950	10.7100	11.4300	+6.128%	6,523,658	+29.046%
2019-01-11	10.5900	11.0700	10.3800	10.7700	+4.971%	8,063,556	+36.955%
2019-01-10	10.8474	10.9601	10.1400	10.2600	-1.536%	7,353,843	+43.762%
2019-01-09	11.2900	11.7000	10.2300	10.4200	-15.491%	12,609,805	+41.555%
2019-01-08	12.6600	12.9100	12.1600	12.3300	-6.449%	5,725,846	+19.627%
2019-01-07	13.2400	13.3723	12.2400	13.1800	-2.874%	4,646,088	+11.912%
2019-01-04	13.6400	14.1000	12.6400	13.5700	-6.863%	6,367,256	+8.696%
2019-01-03	14.4400	15.9621	14.3200	14.5700	-3.254%	4,391,442	+1.235%
2019-01-02	17.2800	17.5100	13.8400	15.0600	-5.521%	7,482,674	-2.058%
2018-12-31	16.1500	17.0918	15.7600	15.9400	-4.322%	2,895,721	-7.465%
2018-12-28	16.6700	17.5000	16.0100	16.6600	+3.865%	3,670,806	-11.465%
2018-12-27	16.4500	17.5300	16.0400	16.0400	+7.651%	4,446,295	-8.042%
2018-12-26	19.3000	19.3000	14.8500	14.9000	-23.275%	6,830,127	-1.007%
2018-12-24	18.3400	19.4600	18.1800	19.4200	+9.040%	2,546,051	-24.047%
2018-12-21	17.5400	18.0150	16.7487	17.8100	+4.642%	5,977,409	-17.181%
2018-12-20	16.7000	17.4800	16.0600	17.0200	+7.585%	6,258,918	-13.337%
2018-12-19	16.1300	16.3506	14.9376	15.8200	-6.996%	7,218,658	-6.764%
2018-12-18	14.5400	17.3400	14.5400	17.0100	+18.125%	10,507,161	-13.286%
2018-12-17	12.7900	14.5300	12.7100	14.4000	+10.940%	5,667,658	+2.431%
2018-12-14	12.1400	13.1400	12.1395	12.9800	+10.468%	4,897,654	+13.636%
2018-12-13	13.4700	13.5100	11.5700	11.7500	-10.510%	7,145,265	+25.532%
2018-12-12	12.2400	13.2300	12.0400	13.1300	+3.549%	5,704,881	+12.338%
2018-12-11	12.3400	13.0200	12.1400	12.6800	-5.302%	4,359,080	+16.325%
2018-12-10	12.9800	13.5800	12.4900	13.3900	+9.485%	3,085,236	+10.157%
2018-12-07	11.3300	12.3300	10.9100	12.2300	-4.304%	8,318,151	+20.605%
2018-12-06	13.1100	13.8800	12.6400	12.7800	+6.323%	7,898,494	+15.415%
2018-12-04	11.8899	12.1800	11.5300	12.0200	+1.692%	4,657,538	+22.712%
2018-12-03	11.7900	12.7200	11.7600	11.8200	-14.099%	5,561,719	+24.788%
2018-11-30	14.1600	14.5899	13.0852	13.7600	+3.536%	8,384,881	+7.195%
2018-11-29	13.4500	13.7100	12.5900	13.2900	-5.611%	7,904,924	+10.986%
2018-11-28	13.4300	14.3670	12.7800	14.0800	+8.058%	9,112,223	+4.759%
2018-11-27	13.0200	14.1700	12.5900	13.0300	-0.534%	8,424,365	+13.200%
2018-11-26	13.0700	13.3100	12.6499	13.1000	-3.818%	7,000,634	+12.595%
2018-11-23	13.5700	14.0900	13.3900	13.6200	+16.910%	8,632,361	+8.297%
2018-11-21	11.6500	11.9700	10.6801	11.6500	-6.350%	6,674,490	+26.609%
2018-11-20	11.0000	12.6900	10.8200	12.4400	+21.366%	13,616,669	+18.569%
2018-11-19	10.9200	11.3900	10.1050	10.2500	-1.631%	7,561,325	+43.902%
2018-11-16	10.0400	10.9200	9.7800	10.4200	-1.976%	6,802,811	+41.555%
2018-11-15	10.6100	10.7500	10.1700	10.6300	-1.024%	5,920,786	+38.758%
2018-11-14	10.5100	10.8800	10.0900	10.7400	-5.789%	7,701,450	+37.337%
2018-11-13	9.7700	11.6400	9.6500	11.4000	+18.257%	17,198,333	+29.386%
2018-11-12	8.8200	9.7300	8.5850	9.6400	+5.011%	7,745,896	+53.008%
2018-11-09	9.3000	9.4289	8.8800	9.1800	+3.495%	7,014,757	+60.675%
2018-11-08	8.5800	8.9400	8.4500	8.8700	+4.846%	7,954,408	+66.291%
2018-11-07	8.0500	8.6000	7.9700	8.4600	+2.920%	7,349,579	+74.350%
2018-11-06	7.8300	8.5385	7.7900	8.2200	+3.008%	7,332,368	+79.440%
2018-11-05	7.6500	8.0000	7.4800	7.9800	+0.125%	4,248,462	+84.837%
2018-11-02	7.8000	8.0300	7.6202	7.9700	+3.372%	5,955,854	+85.069%
2018-11-01	7.1100	7.8300	7.1000	7.7100	+7.232%	9,156,688	+91.310%
2018-10-31	6.8900	7.2200	6.7035	7.1900	+5.117%	7,426,257	+105.146%
2018-10-30	7.0200	7.0599	6.6600	6.8400	+1.634%	5,345,089	+115.643%
2018-10-29	6.5300	6.8200	6.4900	6.7300	+4.992%	4,312,163	+119.168%
2018-10-26	6.7200	6.7900	6.3600	6.4100	-2.731%	6,107,953	+130.109%
2018-10-25	6.6200	6.6600	6.4300	6.5900	-3.514%	4,356,149	+123.824%
2018-10-24	6.5400	6.8300	6.4000	6.8300	0.000%	7,575,718	+115.959%
2018-10-23	6.4500	6.9601	6.4000	6.8300	+14.405%	15,750,733	+115.959%
2018-10-22	6.1300	6.2600	5.9600	5.9700	-0.334%	7,636,190	+147.069%
2018-10-19	6.0200	6.0950	5.8800	5.9900	-2.917%	5,974,628	+146.244%
2018-10-18	6.1900	6.2400	5.9510	6.1700	+5.290%	12,476,254	+139.060%
2018-10-17	5.6300	6.0200	5.6298	5.8600	+6.934%	16,372,766	+151.706%
2018-10-16	5.5900	5.6388	5.3900	5.4800	-1.261%	6,017,268	+169.161%
2018-10-15	5.5500	5.7200	5.4900	5.5500	-0.359%	6,999,163	+165.766%
2018-10-12	5.5200	5.7799	5.5179	5.5700	-3.130%	7,178,034	+164.811%

.dark-mode .VmqtGL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VmqtGL{ color: #333333; background-color: white; border: 2px solid #333333; }DWTCitigroup Global Markets Holdings Incstock NYSE

DWT
Citigroup Global Markets Holdings Inc
stock NYSE